中信關鍵半導體 (00891)-國泰-松江券商分點個股進出

台股 » 個股 » 中信關鍵半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信關鍵半導體

(00891)

可現股當沖

股價
17.40
漲跌
▲0.15
漲幅
+0.87%
成交量
7,889張
產業
上市
420人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信關鍵半導體 (00891)籌碼相關－國泰-松江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3.3	17.47	10.4	17.49	17.40	-7.1	13,085	-0.05%
2024/05/02	12.3	17.26	30.6	17.22	17.25	-18.3	13,240	-0.14%
2024/04/30	2.3	17.33	0.6	17.33	17.30	1.7	13,269	0.01%
2024/04/29	3.2	17.30	22	17.31	17.29	-18.8	13,313	-0.14%
2024/04/26	3.2	17.02	8.2	17.01	17.00	-5	13,409	-0.04%
2024/04/25	10.8	16.76	0.7	16.76	16.72	10.1	13,587	0.07%
2024/04/24	4.7	17.01	1.2	17.01	17.12	3.5	13,795	0.03%
2024/04/23	3.8	16.57	8.9	16.55	16.53	-5.1	13,970	-0.04%
2024/04/22	21.4	16.56	6	16.55	16.42	15.4	14,005	0.11%
2024/04/19	39.7	16.88	20.5	16.84	16.81	19.2	13,943	0.14%
2024/04/18	1.1	17.54	5	17.50	17.66	-4	13,608	-0.03%
2024/04/17	8.5	17.53	0.5	17.55	17.60	8	13,785	0.06%
2024/04/16	22	17.50	74.9	17.41	17.46	-52.9	13,963	-0.38%
2024/04/15	20.7	18.00	1	18.05	18.00	19.7	13,933	0.14%
2024/04/12	8.3	18.36	10	18.42	18.38	-1.7	13,782	-0.01%
2024/04/11	0.3	18.40	3	18.39	18.39	-2.7	13,774	-0.02%
2024/04/10	6.3	18.40	22.2	18.39	18.44	-15.9	13,857	-0.11%
2024/04/09	0	0.00	21.8	18.18	18.20	-21.8	13,980	-0.16%
2024/04/08	3.2	18.02	6	18.04	18.04	-2.8	14,086	-0.02%
2024/04/03	3.6	18.11	5	18.15	18.12	-1.4	14,192	-0.01%
2024/04/02	18.7	18.20	7.1	18.18	18.17	11.6	14,277	0.08%
2024/04/01	7.3	18.09	9.4	18.08	18.04	-2.1	14,437	-0.01%
2024/03/29	2.1	18.04	34.9	18.12	18.23	-32.7	14,490	-0.23%
2024/03/28	21.1	17.97	15	17.95	18.03	6.1	14,396	0.04%
2024/03/27	14.5	18.00	17.8	17.97	18.04	-3.3	14,354	-0.02%
2024/03/26	24.6	18.03	2.1	18.30	18.05	22.5	14,305	0.16%
2024/03/25	62	18.13	10.2	18.16	18.07	51.8	14,116	0.37%
2024/03/22	38.8	18.12	31.4	18.22	18.13	7.4	14,211	0.05%
2024/03/21	3	18.21	16	18.21	18.21	-13	14,117	-0.09%
2024/03/20	26.2	18.08	6.6	18.30	18.00	19.6	14,204	0.14%
2024/03/19	6.4	18.13	9	18.18	18.21	-2.6	14,095	-0.02%
2024/03/18	7	18.25	12.5	18.15	18.29	-5.5	14,026	-0.04%
2024/03/15	12.8	17.99	1.5	18.00	18.00	11.3	14,019	0.08%
2024/03/14	9.7	18.13	5	18.11	18.11	4.7	13,859	0.03%
2024/03/13	8.4	18.47	0.6	18.43	18.40	7.8	13,846	0.06%
2024/03/12	17.5	18.37	13.4	18.38	18.48	4.1	13,673	0.03%
2024/03/11	12.1	18.44	12.8	18.46	18.38	-0.7	13,537	-0.01%
2024/03/08	10.1	18.99	46.6	18.82	18.57	-36.6	13,396	-0.27%
2024/03/07	21.5	18.50	21.2	18.57	18.58	0.3	12,855	0.00%
2024/03/06	13.3	17.90	58.9	18.06	18.14	-45.6	12,550	-0.36%
2024/03/05	15	17.93	12.9	17.91	17.95	2.1	12,315	0.02%
2024/03/04	14	17.80	47.5	17.80	17.83	-33.5	12,282	-0.27%
2024/03/01	9.2	17.50	43	17.60	17.47	-33.8	12,016	-0.28%
2024/02/29	10.5	17.45	22.3	17.47	17.52	-11.8	12,016	-0.10%
2024/02/27	28.4	17.45	2.7	17.59	17.44	25.8	11,927	0.22%
2024/02/26	34.9	17.65	25	17.70	17.77	9.8	11,637	0.08%
2024/02/23	11.2	17.53	74.6	17.55	17.65	-63.4	11,352	-0.56%
2024/02/22	5.1	17.28	47	17.24	17.32	-41.9	11,080	-0.38%
2024/02/21	69.5	17.07	4.3	17.06	17.03	65.2	10,968	0.59%
2024/02/20	3.5	17.12	9.2	17.13	17.16	-5.6	10,876	-0.05%
2024/02/19	14.5	16.92	7	16.96	16.98	7.6	10,834	0.07%
2024/02/16	23.8	17.02	19.2	17.01	16.97	4.6	10,881	0.04%
2024/02/15	18.8	17.02	87.5	17.00	17.05	-68.7	10,806	-0.64%
2024/02/05	32.4	16.36	13	16.39	16.41	19.4	10,628	0.18%
2024/02/02	4	16.40	3.3	16.42	16.42	0.7	10,603	0.01%
2024/02/01	3.1	16.31	30	16.31	16.32	-27	10,637	-0.25%
2024/01/31	1.3	16.46	1	16.43	16.48	0.3	10,647	0.00%
2024/01/30	0	0.00	23.4	16.56	16.55	-23.4	10,617	-0.22%
2024/01/29	2	16.43	16.7	16.39	16.43	-14.7	10,571	-0.14%
2024/01/26	2	16.42	25.5	16.40	16.39	-23.5	10,590	-0.22%
2024/01/25	0.1	16.47	4.1	16.51	16.52	-4.1	10,704	-0.04%
2024/01/24	2.1	16.35	7.1	16.38	16.35	-5	10,564	-0.05%
2024/01/23	0	0.00	6.7	16.35	16.34	-6.7	10,597	-0.06%
2024/01/22	8.1	16.31	5.3	16.32	16.32	2.8	10,712	0.03%
2024/01/19	1	16.09	43.9	16.09	16.15	-42.9	10,569	-0.41%
2024/01/18	6	15.72	0	0.00	15.73	6	10,436	0.06%
2024/01/17	23.8	15.74	11.1	15.75	15.63	12.7	10,157	0.12%
2024/01/16	19.7	15.94	17	15.94	15.89	2.7	9,992	0.03%
2024/01/15	13.1	15.98	102	16.03	16.02	-88.9	9,957	-0.89%	大賣/
2024/01/12	1.1	15.99	1.1	16.00	15.95	0	10,005	0.00%
2024/01/11	19	16.02	9	16.03	16.01	10	10,091	0.10%
2024/01/10	1.2	15.89	20	15.90	15.89	-18.8	9,950	-0.19%
2024/01/09	22	15.89	10	15.98	15.86	12	9,825	0.12%
2024/01/08	13.1	15.79	32.3	15.87	15.81	-19.2	9,644	-0.20%
2024/01/05	6	15.78	8	15.77	15.73	-2	9,882	-0.02%
2024/01/04	25.9	15.72	1	15.74	15.74	24.9	10,000	0.25%
2024/01/03	51.4	15.81	22.4	15.80	15.79	29	10,219	0.28%
2024/01/02	25.2	16.17	6	16.11	16.13	19.2	9,998	0.19%
2023/12/29	22.4	16.38	3	16.39	16.39	19.4	9,859	0.20%
2023/12/28	9.1	16.52	8	16.57	16.45	1	9,705	0.01%
2023/12/27	16.1	16.48	9	16.48	16.49	7.1	9,607	0.07%
2023/12/26	6	16.23	3	16.24	16.25	3	9,374	0.03%
2023/12/25	3.1	16.11	1	16.09	16.09	2.1	9,276	0.02%
2023/12/22	10	16.00	45.7	16.00	16.03	-35.7	9,263	-0.38%
2023/12/21	26.1	15.84	1.7	15.87	15.87	24.3	9,214	0.26%
2023/12/20	14	16.00	1	16.00	16.03	13	9,179	0.14%
2023/12/19	21.1	15.92	5	16.00	16.00	16.1	9,152	0.18%
2023/12/18	16.1	16.08	3.6	16.11	16.12	12.5	8,997	0.14%
2023/12/15	3.1	16.19	19.4	16.21	16.16	-16.3	8,971	-0.18%
2023/12/14	201.1	16.11	10.8	16.08	16.09	190.3	8,834	2.15%	大買/鉅額交易
2023/12/13	6	15.89	5	15.88	15.94	1	8,929	0.01%
2023/12/12	0	0.00	23	15.81	15.81	-23	9,222	-0.25%
2023/12/11	1.2	15.64	29	15.63	15.66	-27.8	9,366	-0.30%
2023/12/08	25	15.57	24	15.61	15.59	1	9,366	0.01%
2023/12/07	15.8	15.40	16.4	15.43	15.39	-0.6	9,252	-0.01%
2023/12/06	0	0.00	2	15.53	15.46	-2	9,224	-0.02%
2023/12/05	8.1	15.39	3.3	15.39	15.42	4.8	9,218	0.05%
2023/12/04	8	15.51	8.7	15.52	15.51	-0.7	9,205	-0.01%
2023/12/01	1	15.53	1	15.54	15.55	0	9,179	0.00%
2023/11/30	0	0.00	1.2	15.56	15.54	-1.2	9,166	-0.01%
2023/11/29	0	0.00	42	15.52	15.53	-42	9,123	-0.46%
2023/11/28	2	15.31	34.1	15.39	15.43	-32.1	9,005	-0.36%
2023/11/27	25	15.31	26	15.42	15.22	-1	8,930	-0.01%
2023/11/24	8	15.39	10	15.44	15.40	-2	8,902	-0.02%
2023/11/22	10	15.40	30	15.40	15.41	-20	8,886	-0.23%
2023/11/21	8	15.40	2.6	15.41	15.40	5.4	8,829	0.06%
2023/11/20	1.2	15.24	0.1	15.41	15.26	1	8,795	0.01%
2023/11/17	31	15.22	32	15.24	15.27	-1	8,762	-0.01%
2023/11/16	8.5	15.10	2	15.10	15.09	6.5	8,661	0.08%
2023/11/15	36.5	15.50	21.2	15.54	15.44	15.3	8,589	0.18%
2023/11/14	1	15.38	5.1	15.39	15.37	-4.1	8,403	-0.05%
2023/11/13	0.4	15.34	15.1	15.34	15.29	-14.7	8,302	-0.18%
2023/11/10	6	14.98	16.4	15.06	14.98	-10.4	8,166	-0.13%
2023/11/09	0	0.00	37.2	15.08	15.09	-37.2	8,125	-0.46%
2023/11/08	3	15.01	10.3	15.04	15.05	-7.2	8,099	-0.09%
2023/11/07	0	0.00	7	14.91	14.97	-7	7,997	-0.09%
2023/11/06	1.5	14.94	7	14.90	14.92	-5.5	8,168	-0.07%
2023/11/03	10	14.68	10	14.70	14.69	0	8,089	0.00%
2023/11/02	0	14.57	25	14.59	14.65	-25	8,239	-0.30%
2023/11/01	10	14.32	5	14.33	14.32	5	8,063	0.06%
2023/10/31	4	14.19	7.7	14.20	14.15	-3.7	8,049	-0.05%
2023/10/30	0.5	14.23	5	14.28	14.33	-4.5	8,041	-0.06%
2023/10/27	1.2	14.01	0.1	13.99	14.00	1.1	7,864	0.01%
2023/10/26	6.2	14.04	15.5	14.05	13.98	-9.3	7,924	-0.12%
2023/10/25	1	14.37	7	14.41	14.36	-6	7,831	-0.08%
2023/10/24	0	0.00	1	14.13	14.27	-1	7,847	-0.01%
2023/10/23	2	14.30	4.9	14.30	14.28	-2.9	7,775	-0.04%
2023/10/20	3	14.49	1	14.50	14.52	2	7,718	0.03%
2023/10/19	0	0.00	1.2	14.49	14.55	-1.2	7,581	-0.02%
2023/10/18	2	14.38	4.1	14.37	14.34	-2.1	7,505	-0.03%
2023/10/17	1	14.50	9.1	14.64	14.51	-8.1	7,421	-0.11%
2023/10/16	2	14.50	2	14.53	14.53	0	7,390	0.00%
2023/10/13	1	14.56	10.6	14.54	14.60	-9.6	7,335	-0.13%
2023/10/12	0	0.00	6.5	14.44	14.46	-6.5	7,081	-0.09%
2023/10/11	0	0.00	24.2	14.29	14.35	-24.2	7,034	-0.34%
2023/10/06	10	13.95	4.4	14.00	14.01	5.6	6,704	0.08%
2023/10/05	12	13.99	3	13.91	13.98	9	6,642	0.14%
2023/10/04	1	13.69	0	0.00	13.77	1	6,585	0.02%
2023/10/03	0	0.00	1	13.93	13.87	-1	6,584	-0.02%
2023/10/02	0	0.00	15.5	13.76	13.78	-15.5	6,540	-0.24%
2023/09/27	0.2	13.49	0	0.00	13.52	0.2	6,567	0.00%
2023/09/26	1.1	13.58	0	0.00	13.57	1.1	6,570	0.02%
2023/09/25	1	13.83	21	13.81	13.81	-20	6,537	-0.31%
2023/09/22	2	13.58	0	0.00	13.67	2	6,510	0.03%
2023/09/21	4.5	13.64	2	13.58	13.60	2.5	6,544	0.04%
2023/09/20	5.3	13.89	0.1	13.84	13.84	5.3	6,516	0.08%
2023/09/19	0.2	14.06	0	0.00	14.01	0.2	6,532	0.00%
2023/09/18	0	0.00	11.3	14.07	14.15	-11.3	6,496	-0.17%
2023/09/15	0	14.13	28.7	14.15	14.18	-28.6	6,341	-0.45%
2023/09/14	21	13.93	23	13.90	13.99	-2	6,057	-0.03%
2023/09/13	0.2	13.76	4	13.79	13.79	-3.8	5,933	-0.06%
2023/09/12	0.9	13.50	0.2	13.51	13.71	0.7	5,939	0.01%
2023/09/11	2.1	13.46	3.4	13.47	13.46	-1.3	5,963	-0.02%
2023/09/08	1	13.51	0	0.00	13.51	1	6,013	0.02%
2023/09/06	1	13.70	5.3	13.73	13.73	-4.3	6,317	-0.07%
2023/09/05	10	13.66	22.8	13.66	13.69	-12.8	6,277	-0.20%
2023/09/04	0.9	13.59	0.2	13.58	13.61	0.7	6,351	0.01%
2023/09/01	5.4	13.54	0.2	13.58	13.53	5.2	6,477	0.08%
2023/08/31	5.9	13.52	0.2	13.59	13.51	5.7	6,528	0.09%
2023/08/30	1	13.58	13	13.58	13.59	-12	6,543	-0.18%
2023/08/29	0	0.00	5	13.36	13.45	-5	6,542	-0.08%
2023/08/28	2	13.40	2	13.35	13.32	0	6,591	0.00%
2023/08/25	1.1	13.20	0.4	13.20	13.20	0.7	6,680	0.01%
2023/08/24	2	13.33	2	13.31	13.34	0	6,947	0.00%
2023/08/23	0	0.00	7.1	12.96	13.05	-7.1	7,036	-0.10%
2023/08/22	1	12.98	0.2	13.00	12.95	0.9	7,279	0.01%
2023/08/21	4.9	12.88	0.2	12.89	12.88	4.6	7,318	0.06%
2023/08/18	6.1	12.94	4	12.93	12.93	2.1	7,322	0.03%
2023/08/17	2.8	12.79	0.6	13.00	12.97	2.2	7,320	0.03%
2023/08/16	25.1	12.88	1.8	12.94	12.91	23.3	7,292	0.32%
2023/08/15	1.4	13.14	14.5	13.17	13.18	-13.1	7,269	-0.18%
2023/08/14	7.1	13.06	0	0.00	13.06	7.1	7,336	0.10%
2023/08/11	0.5	13.27	0	0.00	13.20	0.5	7,260	0.01%
2023/08/10	28.1	13.26	0.5	13.29	13.20	27.6	7,276	0.38%
2023/08/09	2.1	13.42	0	0.00	13.44	2.1	7,058	0.03%
2023/08/08	7.3	13.44	0.5	13.47	13.41	6.8	7,009	0.10%
2023/08/07	9	13.61	7	13.54	13.62	2	6,810	0.03%
2023/08/04	8.7	13.50	3	13.52	13.51	5.7	6,818	0.08%
2023/08/02	5.2	13.64	1	13.76	13.58	4.2	6,758	0.06%
2023/08/01	3	13.83	5.5	13.80	13.82	-2.5	6,716	-0.04%
2023/07/31	20.1	13.81	16	13.88	13.76	4.1	6,733	0.06%
2023/07/28	2.1	13.77	8	13.78	13.78	-5.9	6,688	-0.09%
2023/07/27	5.1	13.65	14	13.63	13.66	-8.9	6,733	-0.13%
2023/07/26	17.1	13.59	4	13.59	13.53	13.1	6,737	0.19%
2023/07/25	2	13.72	4	13.78	13.72	-2	6,716	-0.03%
2023/07/24	14.1	13.64	1	13.73	13.66	13.1	6,768	0.19%
2023/07/21	15.3	13.63	2	13.75	13.73	13.3	6,922	0.19%
2023/07/20	1	13.93	0	0.00	13.94	1	7,023	0.01%
2023/07/19	3	14.00	8.1	14.15	13.98	-5.1	7,030	-0.07%
2023/07/18	0.1	14.00	24.8	14.06	13.98	-24.7	7,042	-0.35%
2023/07/17	3	14.03	2	14.05	14.00	1	7,063	0.01%
2023/07/14	1	13.98	19.4	14.05	14.06	-18.4	7,109	-0.26%
2023/07/13	11	13.88	1	13.88	13.82	10	7,058	0.14%
2023/07/12	0.1	13.73	0.6	13.73	13.72	-0.5	7,029	-0.01%
2023/07/11	1	13.70	0	0.00	13.71	1	7,040	0.01%
2023/07/10	2.1	13.60	1	13.59	13.59	1.1	7,137	0.02%
2023/07/07	2.1	13.64	18.4	13.64	13.65	-16.3	7,169	-0.23%
2023/07/06	3	13.84	5	13.76	13.76	-2	7,189	-0.03%
2023/07/05	0	0.00	1.8	13.93	13.92	-1.8	7,199	-0.03%
2023/07/04	3	13.99	24.3	13.95	13.98	-21.3	7,218	-0.30%
2023/07/03	0	0.00	1	13.91	13.89	-1	7,234	-0.01%
2023/06/30	1.1	13.73	0	0.00	13.80	1.1	7,283	0.02%
2023/06/29	0	13.88	0	0.00	13.83	0	7,339	0.00%
2023/06/28	0	0.00	5.3	13.83	13.79	-5.3	7,383	-0.07%
2023/06/27	14.5	13.80	1	13.79	13.75	13.5	7,456	0.18%
2023/06/26	20.5	13.86	1	13.92	13.87	19.5	7,531	0.26%
2023/06/21	11.2	13.99	14.9	13.95	14.01	-3.6	7,629	-0.05%
2023/06/20	13.1	14.11	5.5	14.21	14.08	7.6	7,733	0.10%
2023/06/19	1.4	14.19	4.1	14.22	14.18	-2.7	7,836	-0.03%
2023/06/16	17.6	14.06	9.4	14.07	14.07	8.2	7,861	0.10%
2023/06/15	2	14.13	10	14.13	14.14	-8	7,956	-0.10%
2023/06/14	0	0.00	16	14.10	14.08	-16	8,081	-0.20%
2023/06/13	0	0.00	81.6	14.10	14.13	-81.6	8,150	-1.00%
2023/06/12	5.4	13.82	18	13.82	13.81	-12.6	7,978	-0.16%
2023/06/09	5	13.72	10	13.71	13.70	-5	8,044	-0.06%
2023/06/08	5.3	13.59	6	13.59	13.57	-0.7	8,153	-0.01%
2023/06/07	1	13.73	13.4	13.70	13.75	-12.4	8,157	-0.15%
2023/06/06	2.2	13.51	0.1	13.53	13.54	2.1	8,094	0.03%
2023/06/05	2	13.49	3	13.54	13.48	-1	8,126	-0.01%
2023/06/02	0	0.00	17	13.54	13.49	-17	8,151	-0.21%
2023/06/01	0	0.00	1	13.36	13.36	-1	8,149	-0.01%
2023/05/31	0	0.00	0.2	13.40	13.47	-0.2	8,141	0.00%
2023/05/30	2	13.53	83	13.51	13.54	-81	8,055	-1.01%
2023/05/29	0.3	13.47	59	13.48	13.44	-58.7	8,033	-0.73%
2023/05/26	8	13.18	47.3	13.20	13.22	-39.3	8,006	-0.49%
2023/05/25	0	0.00	3	12.89	12.90	-3	7,818	-0.04%
2023/05/24	1.1	12.77	9	12.75	12.77	-7.9	7,811	-0.10%
2023/05/23	0	0.00	7.1	12.80	12.85	-7.1	7,798	-0.09%
2023/05/19	2	12.77	3	12.79	12.81	-1	7,781	-0.01%
2023/05/18	1	12.72	0	0.00	12.71	1	7,760	0.01%
2023/05/17	12.3	12.48	0	0.00	12.54	12.3	7,833	0.16%
2023/05/16	4	12.54	0	0.00	12.53	4	7,869	0.05%
2023/05/15	2	12.40	3	12.40	12.39	-1	7,893	-0.01%
2023/05/12	11.2	12.43	21.4	12.43	12.46	-10.2	7,974	-0.13%
2023/05/11	10.1	12.54	0	0.00	12.44	10.1	8,031	0.13%
2023/05/10	2.8	12.52	7	12.52	12.54	-4.2	8,270	-0.05%
2023/05/09	0.4	12.63	4.8	12.68	12.64	-4.4	8,251	-0.05%
2023/05/08	0.1	12.68	0	0.00	12.68	0.1	8,334	0.00%
2023/05/04	0.1	12.52	0.3	12.55	12.57	-0.2	8,720	0.00%
2023/05/03	2.1	12.54	0	0.00	12.57	2.1	8,716	0.02%
2023/05/02	1	12.58	1.2	12.56	12.57	-0.2	8,726	0.00%
2023/04/28	2	12.50	0.8	12.51	12.48	1.2	9,041	0.01%
2023/04/27	8.8	12.36	11.4	12.31	12.36	-2.7	9,059	-0.03%
2023/04/26	11.1	12.13	0	0.00	12.22	11.1	9,127	0.12%
2023/04/25	32.3	12.48	0	0.00	12.28	32.3	9,048	0.36%
2023/04/24	21	12.65	0.4	12.65	12.67	20.6	8,958	0.23%
2023/04/21	74.5	12.82	69.2	12.74	12.66	5.4	9,025	0.06%
2023/04/20	3	12.87	0	0.00	12.85	3	9,040	0.03%
2023/04/19	9.5	12.96	2	12.95	12.93	7.5	9,103	0.08%
2023/04/18	14.3	13.13	2	13.10	13.07	12.3	9,088	0.14%
2023/04/17	3.2	13.19	2.3	13.24	13.23	0.9	9,034	0.01%
2023/04/14	11.9	13.29	0	0.00	13.32	11.9	8,998	0.13%
2023/04/13	8.3	13.27	3	13.26	13.19	5.3	9,018	0.06%
2023/04/12	0.3	13.43	3.3	13.39	13.41	-3	8,936	-0.03%
2023/04/11	0	0.00	2.5	13.36	13.42	-2.5	8,909	-0.03%
2023/04/10	1	13.32	32	13.33	13.32	-31	8,987	-0.34%
2023/04/07	12	13.32	0.4	13.32	13.31	11.6	8,940	0.13%
2023/04/06	15.2	13.29	1	13.23	13.28	14.2	8,875	0.16%
2023/03/31	10	13.50	0	0.00	13.46	10	8,852	0.11%
2023/03/30	1	13.37	0	0.00	13.36	1	8,795	0.01%
2023/03/29	4.2	13.21	2	13.32	13.21	2.2	8,740	0.03%
2023/03/28	2	13.37	1	13.42	13.30	1	8,735	0.01%
2023/03/27	2.5	13.52	21	13.54	13.52	-18.5	8,660	-0.21%
2023/03/24	6.5	13.61	6	13.63	13.63	0.5	8,605	0.01%
2023/03/23	2	13.58	24.5	13.52	13.59	-22.5	8,542	-0.26%
2023/03/22	2	13.43	42	13.44	13.46	-40	8,377	-0.48%
2023/03/21	2.1	13.23	0.1	13.29	13.24	2	8,198	0.02%
2023/03/20	1	13.30	0.1	13.43	13.27	0.9	8,114	0.01%
2023/03/17	0	0.00	23.2	13.29	13.30	-23.2	8,019	-0.29%
2023/03/16	2.2	13.03	0.3	13.01	13.02	1.9	7,896	0.02%
2023/03/15	1	13.18	2	13.15	13.03	-1	7,873	-0.01%
2023/03/14	3.1	12.98	10.1	12.95	12.91	-7	7,826	-0.09%
2023/03/13	7.6	12.94	3	12.95	13.10	4.6	7,771	0.06%
2023/03/10	6.1	13.09	2	13.05	13.07	4.1	7,697	0.05%
2023/03/09	7.1	13.33	24	13.38	13.31	-16.9	7,713	-0.22%
2023/03/08	1	13.26	5	13.25	13.26	-4	7,698	-0.05%
2023/03/07	1	13.34	14	13.33	13.34	-13	7,696	-0.17%
2023/03/06	8	13.27	10.4	13.33	13.29	-2.4	7,728	-0.03%
2023/03/03	1	13.24	13	13.25	13.17	-12	7,704	-0.16%
2023/03/02	1	13.14	4.2	13.16	13.16	-3.2	7,760	-0.04%
2023/03/01	0.9	13.09	24.1	13.01	13.22	-23.2	7,734	-0.30%
2023/02/24	0	0.00	1.1	13.01	12.88	-1.1	7,540	-0.01%
2023/02/23	1	12.93	36	12.93	12.94	-35	7,495	-0.47%
2023/02/22	2.3	12.62	7	12.62	12.62	-4.8	7,556	-0.06%
2023/02/21	1	12.87	13.1	12.85	12.85	-12.1	7,642	-0.16%
2023/02/20	4	12.76	1.3	12.81	12.76	2.7	7,838	0.03%
2023/02/17	7.8	12.62	2	12.61	12.66	5.8	8,164	0.07%
2023/02/16	0.3	12.78	42.8	12.78	12.76	-42.5	8,336	-0.51%
2023/02/15	23.5	12.79	12	12.80	12.71	11.5	8,700	0.13%
2023/02/14	10.2	12.97	5	12.97	12.96	5.2	8,642	0.06%
2023/02/13	4	12.90	0	0.00	12.88	4	8,790	0.05%
2023/02/10	5.3	13.05	6	13.06	13.04	-0.7	8,845	-0.01%
2023/02/09	2.9	13.11	4	13.14	13.12	-1.1	8,862	-0.01%
2023/02/08	0.1	13.12	103.7	13.07	13.15	-103.6	8,827	-1.17%	大賣/鉅額交易
2023/02/06	25.2	12.77	0	0.00	12.75	25.2	8,614	0.29%
2023/02/03	0.2	13.01	8	12.98	13.03	-7.8	8,563	-0.09%
2023/02/02	1.5	12.88	42.9	12.87	12.97	-41.4	8,383	-0.49%
2023/02/01	0	0.00	13	12.61	12.63	-13	8,222	-0.16%
2023/01/31	3.1	12.60	0	0.00	12.53	3.1	8,251	0.04%
2023/01/30	10	12.63	58.4	12.62	12.69	-48.4	8,280	-0.58%
2023/01/17	1.2	12.01	8.8	11.99	12.01	-7.7	8,047	-0.10%
2023/01/16	2	12.03	2	12.04	12.01	0	8,081	0.00%
2023/01/13	1.1	11.93	3	12.09	11.93	-1.9	8,041	-0.02%
2023/01/12	3	11.97	51	11.98	11.95	-48	8,044	-0.60%
2023/01/11	1.1	11.93	3	11.95	11.96	-1.9	8,046	-0.02%
2023/01/10	3	11.88	4.5	11.86	11.91	-1.5	8,064	-0.02%
2023/01/09	2.2	11.70	5	11.70	11.79	-2.8	8,141	-0.03%
2023/01/06	0.5	11.35	3	11.27	11.38	-2.5	8,174	-0.03%
2023/01/03	1	10.79	0.1	10.87	11.07	0.9	8,802	0.01%
2022/12/30	25.2	10.97	6	10.92	10.87	19.2	8,839	0.22%
2022/12/29	0.1	10.75	0	0.00	10.83	0.1	8,910	0.00%
2022/12/28	18.1	10.89	2	10.81	10.84	16.1	9,114	0.18%
2022/12/27	2	11.13	1.2	11.19	11.12	0.8	9,127	0.01%
2022/12/23	1.7	11.05	0	0.00	11.07	1.7	9,492	0.02%
2022/12/22	5	11.24	1.5	11.26	11.24	3.5	9,712	0.04%
2022/12/21	1	11.18	0	0.00	11.10	1	10,141	0.01%
2022/12/20	7.3	11.15	0	0.00	11.07	7.3	10,296	0.07%
2022/12/19	12	11.39	0.1	11.43	11.39	11.9	10,554	0.11%
2022/12/16	14.8	11.40	0.1	11.40	11.47	14.7	10,804	0.14%
2022/12/15	6.3	11.69	0	0.00	11.69	6.3	10,845	0.06%
2022/12/14	2.6	11.76	1	11.77	11.80	1.6	10,817	0.01%
2022/12/13	1	11.65	0	0.00	11.58	1	10,851	0.01%
2022/12/12	0.1	11.58	0	0.00	11.61	0.1	10,930	0.00%
2022/12/09	0.2	11.74	2	11.75	11.73	-1.8	10,987	-0.02%
2022/12/08	10.1	11.50	9	11.51	11.48	1.1	11,002	0.01%
2022/12/07	2.1	11.70	6.2	11.70	11.63	-4.1	11,020	-0.04%
2022/12/06	6.1	11.90	0	0.00	11.79	6.1	10,998	0.06%
2022/12/05	12.5	12.17	10	12.24	12.09	2.5	11,025	0.02%
2022/12/02	0	0.00	65	12.07	12.10	-65	11,005	-0.59%
2022/12/01	26	12.11	2.4	12.09	12.10	23.6	11,107	0.21%
2022/11/30	0	0.00	1.4	11.81	11.82	-1.4	11,119	-0.01%
2022/11/29	16	11.57	0.1	11.69	11.69	15.9	11,198	0.14%
2022/11/28	13	11.71	1	11.72	11.68	12	11,245	0.11%
2022/11/25	0	0.00	6	11.93	11.90	-6	11,358	-0.05%
2022/11/24	7	11.89	32	11.92	12.00	-25	11,379	-0.22%
2022/11/22	0	0.00	0.1	11.78	11.78	-0.1	11,516	0.00%
2022/11/18	0.3	11.83	6	12.00	11.82	-5.7	11,577	-0.05%
2022/11/17	1	11.81	52.1	11.83	11.86	-51.1	11,550	-0.44%
2022/11/16	2.5	11.76	25	11.81	11.83	-22.5	11,540	-0.20%
2022/11/15	3	11.77	8.6	11.63	11.86	-5.6	11,532	-0.05%
2022/11/14	2.7	11.45	106	11.47	11.43	-103.3	11,200	-0.92%	大賣/鉅額交易
2022/11/11	2	11.32	4.5	11.31	11.32	-2.5	11,122	-0.02%
2022/11/10	6	10.66	9.1	10.64	10.71	-3.1	10,788	-0.03%
2022/11/09	11.1	10.64	10	10.68	10.69	1.1	10,760	0.01%
2022/11/08	17	10.34	1.1	10.32	10.27	15.9	10,761	0.15%
2022/11/07	2	10.18	2	10.22	10.25	0	10,723	0.00%
2022/11/04	1.3	9.91	0	0.00	9.98	1.3	10,740	0.01%
2022/11/03	5	9.86	0	0.00	9.89	5	10,956	0.05%
2022/11/02	0.6	9.94	3.1	9.87	9.95	-2.5	11,110	-0.02%
2022/11/01	1	9.87	1	9.90	9.87	0	11,225	0.00%
2022/10/31	5.1	9.80	1.4	9.80	9.79	3.7	11,359	0.03%
2022/10/28	3.3	9.58	0.2	9.61	9.60	3.1	11,447	0.03%
2022/10/27	3	9.66	0.1	9.70	9.74	2.9	11,520	0.03%
2022/10/26	1	9.51	0.6	9.51	9.53	0.4	11,648	0.00%
2022/10/25	1.3	9.54	1	9.57	9.51	0.3	11,653	0.00%
2022/10/24	0	0.00	0.5	9.83	9.76	-0.5	11,630	0.00%
2022/10/21	0.1	9.64	0	0.00	9.65	0.1	11,696	0.00%
2022/10/20	2.1	9.59	9	9.56	9.72	-7	11,739	-0.06%
2022/10/19	2.1	9.82	0	0.00	9.74	2.1	11,758	0.02%
2022/10/18	2.2	9.83	6.1	9.80	9.84	-4	11,794	-0.03%
2022/10/17	11.1	9.65	0	0.00	9.78	11.1	11,796	0.09%
2022/10/14	0.5	9.80	4.1	9.90	9.90	-3.6	11,833	-0.03%
2022/10/13	8.3	9.45	1.7	9.47	9.41	6.6	11,844	0.06%
2022/10/12	19.3	9.56	12	9.62	9.59	7.3	11,736	0.06%
2022/10/11	26.4	9.72	10	9.75	9.64	16.4	11,688	0.14%
2022/10/07	1	10.21	1.1	10.21	10.20	-0.1	11,524	0.00%
2022/10/06	3.1	10.44	45	10.43	10.44	-41.9	11,553	-0.36%
2022/10/05	14.5	10.49	2	10.48	10.39	12.5	11,592	0.11%
2022/10/04	3.7	10.13	5	10.08	10.16	-1.3	11,511	-0.01%
2022/10/03	12.7	9.80	0.5	9.80	9.74	12.2	11,469	0.11%
2022/09/30	14.2	9.65	45.2	9.67	9.86	-31	11,498	-0.27%
2022/09/29	13.9	9.84	0.1	9.87	9.84	13.8	11,497	0.12%
2022/09/28	31.4	9.96	20.1	9.85	9.82	11.3	11,440	0.10%
2022/09/27	10.7	10.12	0.1	10.16	10.15	10.6	11,298	0.09%
2022/09/26	39.2	10.22	0	0.00	10.16	39.2	11,501	0.34%
2022/09/23	24.8	10.59	3.8	10.70	10.52	21	11,774	0.18%
2022/09/22	18.4	10.69	1	10.72	10.75	17.4	11,813	0.15%
2022/09/21	14.1	10.88	0	0.00	10.88	14.1	11,888	0.12%
2022/09/20	7.3	10.95	0.4	11.00	10.96	6.9	11,970	0.06%
2022/09/19	22.7	10.94	2.1	10.90	10.90	20.6	12,061	0.17%
2022/09/16	3.1	11.00	0.1	11.07	10.98	3	12,120	0.02%
2022/09/15	0.5	11.18	0	0.00	11.16	0.5	12,416	0.00%
2022/09/14	11.5	11.16	0	0.00	11.16	11.5	12,619	0.09%
2022/09/13	2.1	11.40	93	11.39	11.37	-90.9	12,563	-0.72%
2022/09/12	4	11.29	40	11.33	11.29	-36	12,599	-0.29%
2022/09/08	16.1	10.95	41	10.97	11.06	-24.9	12,838	-0.19%
2022/09/07	62.5	10.83	5.1	10.87	10.87	57.5	12,891	0.45%
2022/09/06	26	11.09	1	11.10	11.06	25	12,792	0.20%
2022/09/05	27.3	11.10	41.3	11.13	11.13	-14	12,752	-0.11%
2022/09/02	22.2	11.27	3	11.26	11.20	19.2	12,783	0.15%
2022/09/01	110.1	11.37	10	11.31	11.35	100.1	12,682	0.79%	大買/
2022/08/31	3	11.61	0	0.00	11.63	3	12,522	0.02%
2022/08/30	41	11.46	30.1	11.52	11.50	10.9	12,554	0.09%
2022/08/29	42.5	11.43	10.1	11.48	11.44	32.5	12,517	0.26%
2022/08/26	56	11.90	10	11.82	11.81	46	12,373	0.37%
2022/08/25	4	11.75	25	11.78	11.76	-21	12,323	-0.17%
2022/08/24	28.4	11.68	0	0.00	11.60	28.4	12,449	0.23%
2022/08/23	23.1	11.66	5	11.68	11.68	18.1	12,534	0.14%
2022/08/22	42.5	11.87	2	11.81	11.80	40.5	12,566	0.32%
2022/08/19	2.2	12.09	0	0.00	12.08	2.2	12,421	0.02%
2022/08/18	19.5	11.89	0	0.00	12.05	19.5	12,488	0.16%
2022/08/17	1	12.07	22.2	12.05	12.06	-21.2	12,448	-0.17%
2022/08/16	27.3	12.09	0	0.00	12.09	27.3	12,542	0.22%
2022/08/15	5	12.24	32	12.25	12.33	-27	12,553	-0.22%
2022/08/12	3	12.03	7.3	11.97	12.03	-4.3	12,504	-0.03%
2022/08/11	0	0.00	6.1	11.86	11.84	-6.1	12,579	-0.05%
2022/08/10	49.3	11.61	0.1	11.64	11.57	49.2	12,598	0.39%
2022/08/09	18.3	11.86	0.1	11.92	11.85	18.3	12,495	0.15%
2022/08/08	3	11.92	2	11.97	11.97	1	12,451	0.01%
2022/08/05	26	11.90	39	11.96	12.02	-13	12,449	-0.10%
2022/08/04	10	11.59	5	11.61	11.61	5	12,395	0.04%
2022/08/03	2.5	11.55	0.1	11.59	11.59	2.4	12,357	0.02%
2022/08/02	28.3	11.49	3.1	11.44	11.50	25.2	12,427	0.20%
2022/08/01	8	11.71	2	11.71	11.75	6	12,472	0.05%
2022/07/29	31	11.81	1	11.92	11.79	30	12,518	0.24%
2022/07/28	11	11.81	2	11.83	11.72	9	12,624	0.07%
2022/07/27	1.1	11.65	10.1	11.50	11.70	-9	12,615	-0.07%
2022/07/26	5	11.66	12	11.62	11.64	-7	12,634	-0.06%
2022/07/25	5.6	11.86	6	11.84	11.82	-0.4	12,734	0.00%
2022/07/22	3	12.06	0	0.00	12.00	3	12,868	0.02%
2022/07/21	7	11.97	9	12.01	12.09	-2	13,236	-0.02%
2022/07/20	7	11.78	12.1	11.76	11.71	-5.1	13,413	-0.04%
2022/07/19	3	11.48	7.2	11.50	11.48	-4.2	13,834	-0.03%
2022/07/18	3	11.47	15.8	11.52	11.51	-12.8	14,118	-0.09%
2022/07/15	2	11.14	12	11.24	11.28	-10	14,099	-0.07%
2022/07/14	20	10.97	5.1	10.88	11.08	14.9	14,008	0.11%
2022/07/13	7.1	11.01	8	10.96	10.93	-0.9	14,072	-0.01%
2022/07/12	4.8	10.69	6	10.68	10.71	-1.3	14,182	-0.01%
2022/07/11	2	11.17	0.1	11.15	11.09	2	14,701	0.01%
2022/07/08	15.3	11.25	29.1	11.27	11.22	-13.8	14,807	-0.09%
2022/07/07	4	10.68	10.1	10.97	11.02	-6.1	14,886	-0.04%
2022/07/06	5.1	10.75	10.9	10.63	10.60	-5.8	15,120	-0.04%
2022/07/05	33.5	10.85	1	10.93	10.90	32.5	16,107	0.20%
2022/07/04	9.1	10.88	0	0.00	10.87	9.1	16,716	0.05%
2022/07/01	58.8	11.13	22.9	11.24	10.95	35.9	17,261	0.21%
2022/06/30	22.7	11.53	6.1	11.50	11.49	16.6	17,251	0.10%
2022/06/29	36.3	11.86	0.1	11.88	11.87	36.2	17,355	0.21%
2022/06/28	13.5	12.04	4.2	12.13	12.03	9.3	17,274	0.05%
2022/06/27	4	12.30	0	0.00	12.28	4	17,277	0.02%
2022/06/24	13	12.04	6	12.04	11.96	7	17,328	0.04%
2022/06/23	29.7	12.06	10.1	12.09	12.04	19.6	17,478	0.11%
2022/06/22	36.6	12.47	0	0.00	12.35	36.6	17,201	0.21%
2022/06/21	3.2	12.72	7	12.76	12.84	-3.8	17,092	-0.02%
2022/06/20	14.1	12.60	4.1	12.63	12.57	10.1	17,191	0.06%
2022/06/17	30.1	12.74	1.1	12.69	12.73	29.1	17,181	0.17%
2022/06/16	3.8	13.12	2.1	13.45	13.03	1.8	16,988	0.01%
2022/06/15	7	13.27	0	0.00	13.18	7	17,011	0.04%
2022/06/14	5	13.18	4.1	13.18	13.27	0.9	17,317	0.01%
2022/06/13	6.3	13.41	1	13.36	13.33	5.3	17,764	0.03%
2022/06/10	6	13.80	0.1	13.77	13.82	5.9	18,429	0.03%
2022/06/09	0.2	13.92	1.1	13.91	13.91	-0.8	18,736	0.00%
2022/06/08	0.2	13.95	23	13.99	13.92	-22.8	19,010	-0.12%
2022/06/07	6.9	13.77	0	13.79	13.75	6.8	19,099	0.04%
2022/06/06	2	13.82	4	13.84	13.90	-2	19,319	-0.01%
2022/06/02	24.5	13.83	32.1	13.85	13.80	-7.6	20,182	-0.04%
2022/06/01	27.2	13.95	77.2	13.94	13.91	-50	20,774	-0.24%
2022/05/31	0	0.00	3	13.64	13.87	-3	20,876	-0.01%
2022/05/30	1	13.67	77.1	13.66	13.68	-76.1	20,741	-0.37%
2022/05/27	0	0.00	8.1	13.29	13.32	-8.1	20,741	-0.04%
2022/05/26	6.1	13.05	3	13.16	13.01	3.1	20,820	0.01%
2022/05/25	0	0.00	7	13.21	13.21	-7	21,005	-0.03%
2022/05/24	11.2	13.14	15	13.17	13.07	-3.8	21,577	-0.02%
2022/05/23	2.5	13.52	1.1	13.43	13.40	1.5	21,821	0.01%
2022/05/20	0.2	13.49	18.6	13.48	13.49	-18.4	22,253	-0.08%
2022/05/19	19.1	13.26	13	13.28	13.39	6	22,425	0.03%
2022/05/18	2.2	13.52	14	13.61	13.52	-11.9	22,442	-0.05%
2022/05/17	1.6	13.39	16	13.39	13.42	-14.3	22,446	-0.06%
2022/05/16	1.1	13.20	9.1	13.30	13.16	-8	22,466	-0.04%
2022/05/13	0	0.00	12.1	13.09	13.08	-12.1	22,544	-0.05%
2022/05/12	8.2	12.89	4	12.93	12.83	4.2	22,852	0.02%
2022/05/11	5.4	13.07	7.7	13.01	13.03	-2.4	22,873	-0.01%
2022/05/10	24.4	12.74	6	12.84	12.97	18.4	22,984	0.08%
2022/05/09	11.5	12.88	9.5	12.89	12.85	2	22,912	0.01%
2022/05/06	11.2	13.02	40	13.03	13.10	-28.8	22,800	-0.13%
2022/05/05	8.6	13.41	41	13.45	13.43	-32.4	22,900	-0.14%
2022/05/04	9.1	13.15	1.8	13.14	13.16	7.3	22,825	0.03%
2022/05/03	26.6	13.08	13	13.08	13.12	13.6	22,878	0.06%
2022/04/29	21	13.25	8	13.15	13.16	13	22,875	0.06%
2022/04/28	33.6	12.82	3	13.05	12.99	30.6	22,935	0.13%
2022/04/27	45.3	12.52	16.2	12.55	12.65	29.2	22,751	0.13%
2022/04/26	42.5	12.94	5.2	12.93	12.91	37.2	22,343	0.17%
2022/04/25	57.9	13.03	5	13.03	13.07	52.9	22,111	0.24%
2022/04/22	25.7	13.43	0	0.00	13.46	25.7	21,649	0.12%
2022/04/21	17	13.72	8	13.74	13.72	9	21,539	0.04%
2022/04/20	16.6	13.63	0	0.00	13.66	16.6	21,547	0.08%
2022/04/19	16.2	13.66	3.1	13.71	13.57	13.1	21,535	0.06%
2022/04/18	42.3	13.45	1.2	13.52	13.50	41.1	21,555	0.19%
2022/04/15	79.5	13.56	1	13.55	13.50	78.5	21,461	0.37%
2022/04/14	19.3	13.91	4.1	13.98	13.91	15.2	21,059	0.07%
2022/04/13	25.7	13.83	69.9	13.78	13.96	-44.2	21,115	-0.21%
2022/04/12	25.9	13.57	3.2	13.61	13.60	22.7	20,957	0.11%
2022/04/11	150.1	13.80	35	13.84	13.64	115.1	20,651	0.56%	大買/鉅額交易
2022/04/08	112.1	14.06	8.5	14.08	14.11	103.6	19,662	0.53%	大買/鉅額交易
2022/04/07	80.3	14.21	5.6	14.24	14.18	74.7	18,838	0.40%
2022/04/06	84.7	14.48	0	0.00	14.43	84.7	18,079	0.47%
2022/04/01	28.5	14.70	3.9	14.71	14.72	24.6	17,614	0.14%
2022/03/31	9.4	14.94	13	14.96	14.91	-3.6	17,376	-0.02%
2022/03/30	11.1	14.99	27	15.04	15.00	-15.9	17,464	-0.09%
2022/03/29	15.5	14.88	0	0.00	14.87	15.5	17,451	0.09%
2022/03/28	44.9	14.85	0	0.00	14.93	44.9	17,299	0.26%
2022/03/25	11.6	15.11	13	15.10	15.11	-1.4	17,042	-0.01%
2022/03/24	12.1	15.09	40	15.10	15.12	-27.9	16,993	-0.16%
2022/03/23	16.4	15.22	7.9	15.25	15.20	8.4	16,854	0.05%
2022/03/22	8	15.05	10	15.05	15.08	-2	16,818	-0.01%
2022/03/21	13.3	15.10	3	15.10	15.08	10.3	16,710	0.06%
2022/03/18	40.6	14.93	17.4	14.94	14.96	23.1	16,679	0.14%
2022/03/17	8.2	14.89	149.7	14.87	14.98	-141.5	16,542	-0.86%	大賣/鉅額交易
2022/03/16	70.2	14.26	0	0.00	14.28	70.2	16,236	0.43%
2022/03/15	145.1	14.38	0.5	14.39	14.35	144.6	15,783	0.92%	大買/鉅額交易
2022/03/14	53.7	14.90	2	14.95	14.80	51.7	15,084	0.34%
2022/03/11	44.2	15.01	8.3	15.01	14.95	35.9	14,864	0.24%
2022/03/10	38.5	15.17	83.1	15.20	15.19	-44.7	14,628	-0.31%
2022/03/09	18.3	14.70	29.1	14.74	14.72	-10.8	14,500	-0.07%
2022/03/08	122.3	14.64	12	14.55	14.52	110.3	14,402	0.77%	大買/鉅額交易
2022/03/07	96.4	15.08	0.5	15.08	15.05	95.9	13,589	0.71%
2022/03/04	55.4	15.59	3	15.58	15.56	52.4	13,087	0.40%
2022/03/03	30.5	15.87	0	0.00	15.87	30.5	12,940	0.24%
2022/03/02	9.2	15.74	2	15.72	15.77	7.2	13,057	0.06%
2022/03/01	2.4	15.91	42	15.92	15.90	-39.6	13,015	-0.30%
2022/02/25	23.6	15.52	0	0.00	15.48	23.6	13,001	0.18%
2022/02/24	106.8	15.53	8.1	15.49	15.41	98.7	12,895	0.77%	大買/
2022/02/23	52.5	15.83	1	15.88	15.87	51.5	12,358	0.42%
2022/02/22	137	15.97	5.1	15.96	15.92	131.8	12,118	1.09%	大買/鉅額交易
2022/02/21	25.4	16.35	11	16.42	16.41	14.4	11,808	0.12%
2022/02/18	21.2	16.32	2.9	16.42	16.44	18.2	11,620	0.16%
2022/02/17	10.1	16.48	0	0.00	16.49	10.1	11,580	0.09%
2022/02/16	25	16.55	11.1	16.56	16.50	13.9	11,688	0.12%
2022/02/15	17.4	16.30	1	16.28	16.25	16.4	11,738	0.14%
2022/02/14	65.5	16.27	1.1	16.25	16.25	64.4	11,608	0.55%
2022/02/11	23.1	16.68	5	16.64	16.72	18.1	11,287	0.16%
2022/02/10	44.8	16.64	16.7	16.67	16.74	28.1	11,433	0.25%
2022/02/09	16.5	16.36	11.1	16.44	16.47	5.4	11,420	0.05%
2022/02/08	8.4	16.25	7.8	16.24	16.23	0.6	11,550	0.00%
2022/02/07	26.2	16.17	15	16.20	16.16	11.2	11,518	0.10%
2022/01/26	22.9	16.30	0.5	16.34	16.28	22.4	11,290	0.20%
2022/01/25	18.8	16.41	13.1	16.42	16.40	5.7	11,316	0.05%
2022/01/24	23	16.47	2.7	16.48	16.63	20.3	11,211	0.18%
2022/01/21	88.1	16.53	26.2	16.55	16.53	61.9	11,180	0.55%
2022/01/20	3.2	16.79	0.6	16.79	16.83	2.6	10,986	0.02%
2022/01/19	35.4	16.88	3	16.88	16.84	32.4	11,116	0.29%
2022/01/18	17.3	17.12	23	17.21	17.03	-5.7	11,202	-0.05%
2022/01/17	6	17.01	5.7	17.02	17.09	0.3	11,150	0.00%
2022/01/14	26.3	16.73	0	0.00	16.80	26.3	11,145	0.24%
2022/01/13	6	16.92	1.2	16.92	16.93	4.8	11,029	0.04%
2022/01/12	12	16.85	6	16.97	16.87	6	11,038	0.05%
2022/01/11	28.2	16.79	5.4	16.84	16.81	22.8	11,117	0.21%
2022/01/10	18	16.86	38.1	16.84	16.94	-20.1	11,057	-0.18%
2022/01/07	23.3	17.00	16	16.98	16.97	7.3	11,068	0.07%
2022/01/06	27.2	17.19	7	17.22	17.20	20.2	11,105	0.18%
2022/01/05	9.2	17.53	3.2	17.53	17.53	6	11,272	0.05%
2022/01/04	15	17.62	1	17.62	17.54	14	11,364	0.12%
2022/01/03	11.7	17.59	1	17.52	17.50	10.7	11,333	0.09%
2021/12/30	0.1	17.63	14.3	17.63	17.70	-14.2	11,290	-0.13%
2021/12/29	1	17.57	24	17.60	17.64	-23	11,448	-0.20%
2021/12/28	3	17.49	13	17.54	17.52	-10	11,659	-0.09%
2021/12/27	3	17.35	11	17.33	17.36	-8	11,708	-0.07%
2021/12/24	0	0.00	3.2	17.19	17.15	-3.2	11,825	-0.03%
2021/12/23	10	17.11	18.1	17.08	17.05	-8.1	11,698	-0.07%
2021/12/22	1	16.94	4	16.98	16.96	-3	11,885	-0.03%
2021/12/21	3.1	16.77	0.4	16.77	16.88	2.8	11,871	0.02%
2021/12/20	5	16.70	20	16.68	16.63	-15	11,845	-0.13%
2021/12/17	4	16.86	10	16.88	16.86	-6	11,772	-0.05%
2021/12/16	0.1	16.80	20	16.89	16.94	-19.9	11,789	-0.17%
2021/12/15	5.3	16.57	0	0.00	16.60	5.3	11,879	0.04%
2021/12/14	5.1	16.59	0	0.00	16.56	5.1	11,888	0.04%
2021/12/13	0	0.00	2	16.84	16.79	-2	11,835	-0.02%
2021/12/10	8.1	16.77	5	16.76	16.78	3.1	11,902	0.03%
2021/12/09	2.9	16.88	0	0.00	16.88	2.9	11,862	0.02%
2021/12/08	1	16.98	95	17.10	16.98	-94	11,826	-0.79%
2021/12/07	19.2	16.79	2	16.89	16.85	17.2	11,871	0.14%
2021/12/06	3.4	16.89	5	16.95	16.95	-1.6	11,816	-0.01%
2021/12/03	0	0.00	9.4	17.00	17.00	-9.4	11,928	-0.08%
2021/12/02	3.7	16.98	7	16.97	16.96	-3.3	11,964	-0.03%
2021/12/01	5	16.76	9	16.79	16.85	-4	11,987	-0.03%
2021/11/30	5.4	16.55	3	16.72	16.49	2.4	12,059	0.02%
2021/11/29	5.1	16.24	0	0.00	16.37	5.1	12,158	0.04%
2021/11/26	87.6	16.29	4	16.31	16.24	83.6	12,412	0.67%
2021/11/25	2.3	16.66	2	16.61	16.57	0.3	12,319	0.00%
2021/11/24	16.6	16.63	7	16.70	16.65	9.6	12,354	0.08%
2021/11/23	12.7	16.85	15	16.82	16.79	-2.4	12,294	-0.02%
2021/11/22	4.1	17.13	5.1	17.16	17.12	-1	12,243	-0.01%
2021/11/19	28.4	17.13	41	17.16	17.12	-12.6	12,261	-0.10%
2021/11/18	27	16.99	27.1	17.00	17.04	-0.1	12,208	0.00%
2021/11/17	31.4	16.88	3	16.86	16.83	28.4	12,150	0.23%
2021/11/16	14.3	16.77	5	16.81	16.76	9.3	12,213	0.08%
2021/11/15	5.7	16.95	57	16.93	16.97	-51.3	12,474	-0.41%
2021/11/12	1	16.63	4.3	16.66	16.65	-3.3	12,469	-0.03%
2021/11/11	15.1	16.36	2	16.35	16.44	13.1	12,686	0.10%
2021/11/10	8.4	16.52	1	16.53	16.54	7.4	12,781	0.06%
2021/11/09	7.3	16.70	15.7	16.72	16.61	-8.4	12,893	-0.07%
2021/11/08	2.9	16.38	14.2	16.33	16.39	-11.3	12,689	-0.09%
2021/11/05	0	0.00	47.7	16.05	16.17	-47.7	12,638	-0.38%
2021/11/04	9.2	15.89	3	15.99	15.88	6.2	12,464	0.05%
2021/11/03	4	15.91	1	16.00	15.94	3	12,482	0.02%
2021/11/02	6	15.92	39.7	16.01	15.86	-33.7	12,577	-0.27%
2021/11/01	0.1	15.81	16.4	15.86	15.86	-16.3	12,530	-0.13%
2021/10/29	12.3	15.78	6	15.82	15.75	6.3	12,550	0.05%
2021/10/28	13	15.87	13.7	15.91	15.87	-0.7	12,583	-0.01%
2021/10/27	7	15.79	1	15.84	15.94	6	12,640	0.05%
2021/10/26	11.6	15.75	4.5	15.79	15.74	7.1	12,552	0.06%
2021/10/22	8.1	15.53	16	15.51	15.55	-7.9	12,618	-0.06%
2021/10/21	9.3	15.50	7	15.63	15.42	2.3	12,609	0.02%
2021/10/20	3	15.46	6.1	15.44	15.44	-3.1	12,494	-0.03%
2021/10/19	1	15.40	7	15.35	15.41	-6	12,443	-0.05%
2021/10/18	8	15.19	0.4	15.22	15.17	7.6	12,381	0.06%
2021/10/15	3.1	15.17	27	15.09	15.18	-23.9	12,339	-0.19%
2021/10/14	36.1	14.81	6	14.81	14.82	30.1	12,328	0.24%
2021/10/13	46.9	14.89	3	14.90	14.86	43.9	12,134	0.36%
2021/10/12	16.5	15.10	11	15.10	15.11	5.5	11,802	0.05%
2021/10/08	3.3	15.38	3	15.42	15.35	0.3	11,729	0.00%
2021/10/07	5	15.38	59.2	15.46	15.45	-54.2	11,722	-0.46%
2021/10/06	26.4	15.03	4	15.09	15.00	22.4	11,824	0.19%
2021/10/05	44	15.00	4.7	15.08	15.11	39.3	11,853	0.33%
2021/10/04	24.7	15.18	0	0.00	15.11	24.7	11,612	0.21%
2021/10/01	48.1	15.36	16	15.40	15.28	32.1	11,475	0.28%
2021/09/30	29	15.57	22	15.51	15.65	7	11,252	0.06%
2021/09/29	40.4	15.64	8	15.65	15.58	32.4	11,279	0.29%
2021/09/28	6.4	16.05	2.1	16.07	16.06	4.3	11,274	0.04%
2021/09/27	12.1	16.15	1.5	16.13	16.17	10.6	11,315	0.09%
2021/09/24	2.1	16.05	0	0.00	16.07	2.1	11,372	0.02%
2021/09/23	2	15.93	1	15.99	15.92	1	11,610	0.01%
2021/09/22	20.3	15.73	5	15.76	15.74	15.3	11,672	0.13%
2021/09/17	3.4	15.99	5	16.15	16.12	-1.6	11,526	-0.01%
2021/09/16	13.3	16.04	0.1	16.20	16.05	13.2	11,640	0.11%
2021/09/15	3.7	16.13	0	0.00	16.13	3.7	11,660	0.03%
2021/09/14	1.2	16.32	5	16.32	16.33	-3.8	11,841	-0.03%
2021/09/13	9	16.29	6	16.32	16.27	3	12,302	0.02%
2021/09/10	2	16.42	6.5	16.40	16.45	-4.5	12,860	-0.03%
2021/09/09	2	15.90	0	0.00	16.05	2	12,836	0.02%
2021/09/08	6.1	15.96	52.9	16.14	15.96	-46.8	12,914	-0.36%
2021/09/07	10.6	16.23	7	16.18	16.20	3.6	12,893	0.03%
2021/09/06	4.2	16.37	25.5	16.43	16.35	-21.3	13,022	-0.16%
2021/09/03	1.5	16.39	4.3	16.38	16.42	-2.8	13,041	-0.02%
2021/09/02	5.2	16.26	76	16.28	16.20	-70.8	13,180	-0.54%
2021/09/01	1.5	16.09	63	16.05	16.29	-61.5	13,178	-0.47%
2021/08/31	2	15.70	0.3	15.84	15.90	1.7	12,847	0.01%
2021/08/30	6	15.78	20	15.74	15.85	-14	13,226	-0.11%
2021/08/27	1.5	15.60	9	15.55	15.59	-7.5	13,342	-0.06%
2021/08/26	59	15.62	51	15.57	15.47	8	13,507	0.06%
2021/08/25	17	15.51	7.2	15.52	15.49	9.8	14,143	0.07%
2021/08/24	25.7	15.37	0	0.00	15.28	25.7	14,785	0.17%
2021/08/23	10.3	15.21	17	15.25	15.29	-6.7	15,334	-0.04%
2021/08/20	19	14.85	2	14.90	14.80	17	17,397	0.10%
2021/08/19	70.3	14.96	2.2	15.10	14.87	68.2	17,444	0.39%
2021/08/18	48.6	15.12	6.1	14.98	15.24	42.5	17,281	0.25%
2021/08/17	40.5	15.21	0	0.00	15.11	40.5	17,250	0.23%
2021/08/16	23	15.50	6.2	15.53	15.52	16.8	17,043	0.10%
2021/08/13	19.7	15.68	0	0.00	15.61	19.7	17,088	0.12%
2021/08/12	16.1	15.96	4	15.99	15.93	12.1	17,080	0.07%
2021/08/11	21.1	15.97	8	15.97	15.98	13.1	17,236	0.08%
2021/08/10	16.6	16.14	1	16.22	16.15	15.6	17,321	0.09%
2021/08/09	22.4	16.28	1	16.23	16.28	21.4	17,491	0.12%
2021/08/06	14.6	16.50	6.1	16.53	16.47	8.5	17,658	0.05%
2021/08/05	27.5	16.62	19	16.61	16.64	8.5	17,797	0.05%
2021/08/04	3	16.43	28	16.40	16.42	-25	17,951	-0.14%
2021/08/03	2	16.16	9	16.15	16.20	-7	18,144	-0.04%
2021/08/02	20.2	15.99	17	16.00	16.03	3.2	18,287	0.02%
2021/07/30	9.5	15.90	25	15.92	15.83	-15.5	18,445	-0.08%
2021/07/29	2	15.66	11	15.70	15.82	-9	18,664	-0.05%
2021/07/28	31.5	15.43	4.3	15.41	15.48	27.2	18,911	0.14%
2021/07/27	13	15.86	11	15.94	15.86	2	18,933	0.01%
2021/07/26	6	15.85	2	15.88	15.83	4	19,170	0.02%
2021/07/23	3	15.81	9	15.87	15.81	-6	19,541	-0.03%
2021/07/22	1	15.79	22	15.85	15.81	-21	19,866	-0.11%
2021/07/21	19.2	15.75	5.5	15.76	15.63	13.7	20,160	0.07%
2021/07/20	29.5	15.71	2.1	15.80	15.66	27.4	20,491	0.13%
2021/07/19	25.2	15.84	8	15.83	15.85	17.2	20,758	0.08%
2021/07/16	17.2	15.94	1	16.02	15.99	16.2	21,110	0.08%
2021/07/15	8	16.04	82.1	16.10	16.13	-74.1	21,468	-0.35%
2021/07/14	7	16.00	4.2	15.97	15.98	2.8	21,812	0.01%
2021/07/13	8	16.02	25.2	16.00	15.92	-17.2	22,240	-0.08%
2021/07/12	3.1	15.77	31.2	15.72	15.78	-28.1	22,373	-0.13%
2021/07/09	26.6	15.50	14	15.51	15.50	12.6	22,502	0.06%
2021/07/08	6	15.64	4	15.66	15.65	2	22,933	0.01%
2021/07/07	14.5	15.67	3	15.64	15.65	11.5	23,549	0.05%
2021/07/06	8.8	15.72	1	15.70	15.66	7.8	24,183	0.03%
2021/07/05	10.1	15.71	41	15.74	15.73	-30.9	24,768	-0.12%
2021/07/02	1.5	15.49	11	15.46	15.51	-9.5	24,905	-0.04%
2021/07/01	7	15.47	2	15.49	15.44	5	25,635	0.02%
2021/06/30	2	15.60	18.2	15.55	15.55	-16.2	26,394	-0.06%
2021/06/29	7	15.47	8	15.48	15.42	-1	26,753	0.00%
2021/06/28	14.1	15.39	32	15.42	15.39	-17.9	27,575	-0.06%
2021/06/25	16	15.50	46	15.55	15.45	-30	28,611	-0.10%
2021/06/24	24	15.41	19	15.42	15.41	5	29,498	0.02%
2021/06/23	19.1	15.25	21	15.34	15.39	-1.9	30,651	-0.01%
2021/06/22	51.4	15.21	11	15.23	15.18	40.4	31,394	0.13%
2021/06/21	92.9	15.35	7	15.35	15.29	85.9	31,323	0.27%
2021/06/18	26.3	15.68	8.2	15.70	15.63	18.1	30,761	0.06%
2021/06/17	19.5	15.51	4	15.58	15.62	15.5	32,091	0.05%
2021/06/16	49.3	15.57	0	0.00	15.56	49.3	33,695	0.15%
2021/06/15	36	15.64	1	15.66	15.66	35	35,459	0.10%
2021/06/11	11	15.53	83	15.54	15.50	-72	37,070	-0.19%
2021/06/09	29.8	15.27	1	15.31	15.26	28.8	41,058	0.07%
2021/06/08	11	15.37	4	15.42	15.35	7	43,942	0.02%
2021/06/07	39.1	15.30	6	15.33	15.37	33.1	49,106	0.07%
2021/06/04	75	15.36	17	15.37	15.39	58	51,856	0.11%
2021/06/03	27.2	15.46	8	15.44	15.49	19.2	58,402	0.03%
2021/06/02	101.6	15.41	33	15.56	15.35	68.6	68,698	0.10%	大買/
2021/06/01	106.3	15.59	11	15.58	15.53	95.3	75,622	0.13%	大買/
2021/05/31	32.2	15.39	54	15.40	15.50	-21.8	88,950	-0.02%
2021/05/28	250.4	15.39	2	15.36	15.30	248.4	136,127	0.18%	大買/鉅額交易